Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.4072 EUR |
7,441.8650 |
0.4023 EUR |
0.3989 EUR |
0.4172 EUR |
0.4148 EUR |
| 2023-06-22 |
0.4003 EUR |
12,162.7458 |
0.3958 EUR |
0.3903 EUR |
0.4061 EUR |
0.3949 EUR |
| 2023-06-21 |
0.3877 EUR |
10,104.4442 |
0.3820 EUR |
0.3820 EUR |
0.3957 EUR |
0.3957 EUR |
| 2023-06-20 |
0.3769 EUR |
12,739.1011 |
0.3711 EUR |
0.3647 EUR |
0.3794 EUR |
0.3794 EUR |
| 2023-06-19 |
0.3680 EUR |
2,951.9717 |
0.3687 EUR |
0.3645 EUR |
0.3708 EUR |
0.3681 EUR |
| 2023-06-18 |
0.3690 EUR |
28,845.8293 |
0.3684 EUR |
0.3672 EUR |
0.3740 EUR |
0.3684 EUR |
| 2023-06-17 |
0.3702 EUR |
3,551.5424 |
0.3704 EUR |
0.3660 EUR |
0.3734 EUR |
0.3689 EUR |
| 2023-06-16 |
0.3603 EUR |
13,558.5080 |
0.3600 EUR |
0.3571 EUR |
0.3684 EUR |
0.3684 EUR |
| 2023-06-15 |
0.3575 EUR |
4,059.6194 |
0.3590 EUR |
0.3541 EUR |
0.3614 EUR |
0.3606 EUR |
| 2023-06-14 |
0.3719 EUR |
39,344.4442 |
0.3664 EUR |
0.3549 EUR |
0.3772 EUR |
0.3579 EUR |
| 2023-06-13 |
0.3763 EUR |
3,926.0990 |
0.3815 EUR |
0.3648 EUR |
0.3841 EUR |
0.3661 EUR |
| 2023-06-12 |
0.3696 EUR |
9,417.9334 |
0.3846 EUR |
0.3660 EUR |
0.3850 EUR |
0.3723 EUR |
| 2023-06-11 |
0.3782 EUR |
2,744.7263 |
0.3770 EUR |
0.3735 EUR |
0.3843 EUR |
0.3749 EUR |
| 2023-06-10 |
0.3832 EUR |
36,275.4321 |
0.4219 EUR |
0.3597 EUR |
0.4230 EUR |
0.3668 EUR |
| 2023-06-09 |
0.4234 EUR |
62,518.3047 |
0.4060 EUR |
0.4060 EUR |
0.4302 EUR |
0.4196 EUR |
| 2023-06-08 |
0.4111 EUR |
6,460.2856 |
0.4150 EUR |
0.4054 EUR |
0.4150 EUR |
0.4121 EUR |
| 2023-06-07 |
0.4318 EUR |
18,177.7149 |
0.4139 EUR |
0.4091 EUR |
0.4380 EUR |
0.4091 EUR |
| 2023-06-06 |
0.4151 EUR |
13,450.3094 |
0.4089 EUR |
0.3995 EUR |
0.4199 EUR |
0.4182 EUR |
| 2023-06-05 |
0.4181 EUR |
7,929.8702 |
0.4276 EUR |
0.4031 EUR |
0.4351 EUR |
0.4074 EUR |
| 2023-06-04 |
0.4353 EUR |
6,609.2360 |
0.4346 EUR |
0.4324 EUR |
0.4380 EUR |
0.4353 EUR |
| 2023-06-03 |
0.4339 EUR |
1,617.4732 |
0.4297 EUR |
0.4294 EUR |
0.4380 EUR |
0.4335 EUR |
| 2023-06-02 |
0.4252 EUR |
7,009.2364 |
0.4176 EUR |
0.4176 EUR |
0.4330 EUR |
0.4296 EUR |
| 2023-06-01 |
0.4268 EUR |
12,389.5963 |
0.4235 EUR |
0.4209 EUR |
0.4301 EUR |
0.4211 EUR |
| 2023-05-31 |
0.4291 EUR |
12,392.0333 |
0.4378 EUR |
0.4225 EUR |
0.4378 EUR |
0.4260 EUR |
| 2023-05-30 |
0.4362 EUR |
5,322.4415 |
0.4397 EUR |
0.4325 EUR |
0.4397 EUR |
0.4335 EUR |
| 2023-05-29 |
0.4415 EUR |
8,346.0466 |
0.4427 EUR |
0.4373 EUR |
0.4433 EUR |
0.4382 EUR |
| 2023-05-28 |
0.4361 EUR |
3,776.3395 |
0.4332 EUR |
0.4332 EUR |
0.4458 EUR |
0.4439 EUR |
| 2023-05-27 |
0.4284 EUR |
1,717.4308 |
0.4283 EUR |
0.4280 EUR |
0.4304 EUR |
0.4304 EUR |
| 2023-05-26 |
0.4282 EUR |
751.0869 |
0.4309 EUR |
0.4226 EUR |
0.4315 EUR |
0.4274 EUR |
| 2023-05-25 |
0.4245 EUR |
9,204.3220 |
0.4337 EUR |
0.4183 EUR |
0.4337 EUR |
0.4286 EUR |
| 2023-05-24 |
0.4287 EUR |
7,904.5447 |
0.4345 EUR |
0.4200 EUR |
0.4379 EUR |
0.4249 EUR |
| 2023-05-23 |
0.4434 EUR |
1,718.5409 |
0.4373 EUR |
0.4373 EUR |
0.4457 EUR |
0.4423 EUR |
| 2023-05-22 |
0.4389 EUR |
8,332.1651 |
0.4331 EUR |
0.4267 EUR |
0.4444 EUR |
0.4422 EUR |
| 2023-05-21 |
0.4467 EUR |
2,236.1088 |
0.4471 EUR |
0.4418 EUR |
0.4503 EUR |
0.4418 EUR |
| 2023-05-20 |
0.4497 EUR |
5,001.0945 |
0.4511 EUR |
0.4476 EUR |
0.4518 EUR |
0.4488 EUR |
| 2023-05-19 |
0.4508 EUR |
1,661.9959 |
0.4489 EUR |
0.4472 EUR |
0.4542 EUR |
0.4496 EUR |
| 2023-05-18 |
0.4532 EUR |
23,307.5227 |
0.4518 EUR |
0.4424 EUR |
0.4737 EUR |
0.4509 EUR |
| 2023-05-17 |
0.4549 EUR |
26,788.8114 |
0.4499 EUR |
0.4428 EUR |
0.4688 EUR |
0.4520 EUR |
| 2023-05-16 |
0.4473 EUR |
2,077.7099 |
0.4435 EUR |
0.4412 EUR |
0.4537 EUR |
0.4434 EUR |
| 2023-05-15 |
0.4453 EUR |
8,347.7289 |
0.4380 EUR |
0.4375 EUR |
0.4524 EUR |
0.4452 EUR |
| 2023-05-14 |
0.4417 EUR |
9,425.2515 |
0.4395 EUR |
0.4380 EUR |
0.4530 EUR |
0.4409 EUR |
| 2023-05-13 |
0.4503 EUR |
35,641.3207 |
0.4460 EUR |
0.4416 EUR |
0.4581 EUR |
0.4502 EUR |
| 2023-05-12 |
0.4308 EUR |
5,439.1579 |
0.4444 EUR |
0.4200 EUR |
0.4455 EUR |
0.4405 EUR |
| 2023-05-11 |
0.4401 EUR |
15,366.1010 |
0.4442 EUR |
0.4312 EUR |
0.4481 EUR |
0.4365 EUR |
| 2023-05-10 |
0.4488 EUR |
2,418.2735 |
0.4477 EUR |
0.4438 EUR |
0.4574 EUR |
0.4563 EUR |
| 2023-05-09 |
0.4469 EUR |
15,011.0240 |
0.4419 EUR |
0.4419 EUR |
0.4567 EUR |
0.4478 EUR |
| 2023-05-08 |
0.4436 EUR |
14,733.2240 |
0.4610 EUR |
0.4305 EUR |
0.4610 EUR |
0.4333 EUR |
| 2023-05-07 |
0.4667 EUR |
46,477.4369 |
0.4695 EUR |
0.4630 EUR |
0.4738 EUR |
0.4696 EUR |
| 2023-05-06 |
0.4783 EUR |
28,009.6738 |
0.4804 EUR |
0.4680 EUR |
0.4872 EUR |
0.4812 EUR |
| 2023-05-05 |
0.4781 EUR |
15,523.3123 |
0.4778 EUR |
0.4725 EUR |
0.4836 EUR |
0.4836 EUR |